시장 데이터를 불러오는 중
전체 종목
Federated Hermes, Inc. Common Stock 과거 주가
Federated Hermes, Inc. Common Stock · FHI · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes, Inc. Common Stock · FHI · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,090 | ₩76,090 | ₩74,700 | ₩75,515 | -0.76% | 95.9만 |
| 2026.10.08 | ₩73,845 | ₩75,823 | ₩73,845 | ₩74,754 | +1.23% | 119.6만 |
| 2026.10.07 | ₩74,727 | ₩75,515 | ₩73,912 | ₩74,620 | -0.14% | 67.9만 |
| 2026.10.06 | ₩75,716 | ₩75,809 | ₩74,380 | ₩75,569 | -0.19% | 58.9만 |
| 2026.10.05 | ₩74,807 | ₩76,130 | ₩74,299 | ₩75,489 | +0.91% | 56.8만 |
| 2026.10.02 | ₩75,315 | ₩76,103 | ₩74,861 | ₩74,914 | -0.53% | 55.3만 |
| 2026.10.01 | ₩74,687 | ₩75,355 | ₩73,899 | ₩75,034 | +0.47% | 69만 |
| 2026.09.30 | ₩76,985 | ₩77,199 | ₩75,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,315 |
| -2.17% |
| 88.4만 |
| 2026.09.29 | ₩76,891 | ₩77,386 | ₩76,157 | ₩76,851 | -0.05% | 48.1만 |
|---|
| 2026.09.28 | ₩77,159 | ₩77,519 | ₩75,929 | ₩76,905 | -0.33% | 43.2만 |
|---|
| 2026.09.25 | ₩77,119 | ₩77,533 | ₩76,330 | ₩77,252 | +0.17% | 44.6만 |
|---|
| 2026.09.24 | ₩76,798 | ₩77,559 | ₩75,408 | ₩76,664 | -0.17% | 51.8만 |
|---|
| 2026.09.23 | ₩75,983 | ₩78,107 | ₩75,916 | ₩76,905 | +1.21% | 61만 |
|---|
| 2026.09.22 | ₩78,014 | ₩78,348 | ₩75,515 | ₩76,050 | -2.52% | 67.9만 |
|---|
| 2026.09.21 | ₩76,771 | ₩77,934 | ₩76,410 | ₩77,733 | +1.25% | 44.7만 |
|---|
| 2026.09.18 | ₩75,315 | ₩76,584 | ₩74,633 | ₩76,290 | +1.30% | 246.5만 |
|---|
| 2026.09.17 | ₩76,678 | ₩77,159 | ₩75,235 | ₩75,301 | -1.79% | 63.6만 |
|---|
| 2026.09.16 | ₩77,947 | ₩78,094 | ₩74,406 | ₩75,742 | -2.83% | 91.7만 |
|---|
| 2026.09.15 | ₩78,535 | ₩78,535 | ₩76,704 | ₩77,827 | -0.90% | 78.3만 |
|---|
| 2026.09.14 | ₩79,804 | ₩79,978 | ₩77,613 | ₩78,815 | -1.24% | 83.7만 |
|---|
| 2026.09.11 | ₩82,383 | ₩82,383 | ₩79,523 | ₩79,590 | -3.39% | 67.4만 |
|---|
| 2026.09.10 | ₩81,608 | ₩81,768 | ₩80,753 | ₩81,488 | -0.15% | 40.7만 |
|---|
| 2026.09.09 | ₩81,434 | ₩81,955 | ₩80,592 | ₩81,741 | +0.38% | 41만 |
|---|
| 2026.09.08 | ₩82,957 | ₩83,732 | ₩81,875 | ₩82,102 | -1.03% | 65.4만 |
|---|
| 2026.09.04 | ₩82,009 | ₩83,986 | ₩81,781 | ₩83,371 | +1.66% | 43.3만 |
|---|
| 2026.09.03 | ₩81,888 | ₩83,211 | ₩81,287 | ₩83,051 | +1.42% | 69.1만 |
|---|
| 2026.09.02 | ₩83,492 | ₩83,826 | ₩81,127 | ₩81,140 | -2.82% | 50.6만 |
|---|
| 2026.09.01 | ₩84,494 | ₩84,895 | ₩82,904 | ₩83,064 | -1.69% | 59.4만 |
|---|
| 2026.08.31 | ₩85,923 | ₩86,297 | ₩84,961 | ₩85,041 | -1.03% | 73.7만 |
|---|
| 2026.08.28 | ₩87,246 | ₩87,954 | ₩86,044 | ₩86,057 | -1.36% | 41.7만 |
|---|
| 2026.08.27 | ₩86,618 | ₩87,500 | ₩86,057 | ₩86,658 | +0.05% | 45.7만 |
|---|
| 2026.08.26 | ₩87,513 | ₩87,727 | ₩85,923 | ₩86,965 | -0.63% | 57.7만 |
|---|
| 2026.08.25 | ₩86,591 | ₩87,567 | ₩85,990 | ₩87,366 | +0.89% | 37.8만 |
|---|
| 2026.08.24 | ₩85,282 | ₩86,752 | ₩85,068 | ₩86,471 | +1.39% | 51.6만 |
|---|
| 2026.08.21 | ₩84,814 | ₩85,442 | ₩84,160 | ₩85,108 | +0.35% | 45.4만 |
|---|
| 2026.08.20 | ₩85,362 | ₩85,883 | ₩84,160 | ₩84,347 | -1.19% | 46.9만 |
|---|
| 2026.08.19 | ₩86,645 | ₩86,672 | ₩84,988 | ₩85,482 | -1.34% | 44.8만 |
|---|
| 2026.08.18 | ₩85,669 | ₩86,204 | ₩84,240 | ₩85,362 | -0.36% | 77.9만 |
|---|
| 2026.08.17 | ₩85,255 | ₩86,404 | ₩85,028 | ₩85,710 | +0.53% | 55만 |
|---|
| 2026.08.14 | ₩85,001 | ₩85,776 | ₩83,946 | ₩85,683 | +0.80% | 42.9만 |
|---|
| 2026.08.13 | ₩84,440 | ₩84,988 | ₩82,810 | ₩84,908 | +0.55% | 56.2만 |
|---|
| 2026.08.12 | ₩86,271 | ₩88,261 | ₩83,077 | ₩84,173 | -2.43% | 48.7만 |
|---|
| 2026.08.11 | ₩84,120 | ₩86,351 | ₩83,665 | ₩84,173 | +0.06% | 39.3만 |
|---|
| 2026.08.10 | ₩84,414 | ₩85,456 | ₩83,852 | ₩84,360 | -0.06% | 37.2만 |
|---|
| 2026.08.07 | ₩83,812 | ₩84,561 | ₩83,331 | ₩84,387 | +0.69% | 36.9만 |
|---|
| 2026.08.06 | ₩85,723 | ₩85,816 | ₩84,146 | ₩84,507 | -1.42% | 56.8만 |
|---|
| 2026.08.05 | ₩89,785 | ₩89,785 | ₩85,362 | ₩85,603 | -4.66% | 78.9만 |
|---|
| 2026.08.04 | ₩85,857 | ₩86,832 | ₩85,041 | ₩86,792 | +1.09% | 73.5만 |
|---|
| 2026.08.03 | ₩80,819 | ₩85,496 | ₩80,819 | ₩85,429 | +5.70% | 83.9만 |
|---|
| 2026.07.31 | ₩78,268 | ₩80,953 | ₩77,279 | ₩80,111 | +2.36% | 92.7만 |
|---|
| 2026.07.30 | ₩79,871 | ₩80,512 | ₩78,802 | ₩79,457 | -0.52% | 66.4만 |
|---|
| 2026.07.29 | ₩80,485 | ₩81,514 | ₩80,151 | ₩80,272 | -0.27% | 60.1만 |
|---|
| 2026.07.28 | ₩79,630 | ₩80,966 | ₩78,976 | ₩80,873 | +1.56% | 43.4만 |
|---|
| 2026.07.27 | ₩78,575 | ₩79,443 | ₩77,987 | ₩79,123 | +0.70% | 47.5만 |
|---|
| 2026.07.24 | ₩77,052 | ₩78,174 | ₩76,731 | ₩77,386 | +0.43% | 44.6만 |
|---|
| 2026.07.23 | ₩76,130 | ₩76,744 | ₩76,103 | ₩76,571 | +0.58% | 39.2만 |
|---|
| 2026.07.22 | ₩77,078 | ₩78,000 | ₩76,744 | ₩77,025 | -0.07% | 34.5만 |
|---|
| 2026.07.21 | ₩77,412 | ₩77,746 | ₩76,210 | ₩76,811 | -0.78% | 53.6만 |
|---|
| 2026.07.20 | ₩78,588 | ₩78,588 | ₩77,493 | ₩77,653 | -1.19% | 43.9만 |
|---|
| 2026.07.17 | ₩79,203 | ₩79,898 | ₩78,161 | ₩78,415 | -1.00% | 36.2만 |
|---|
| 2026.07.16 | ₩79,884 | ₩80,165 | ₩78,882 | ₩79,657 | -0.28% | 51.5만 |
|---|
| 2026.07.15 | ₩79,310 | ₩81,007 | ₩79,283 | ₩80,165 | +1.08% | 66만 |
|---|
| 2026.07.14 | ₩77,546 | ₩78,722 | ₩77,519 | ₩78,481 | +1.21% | 47.8만 |
|---|
| 2026.07.13 | ₩80,058 | ₩80,178 | ₩77,212 | ₩77,653 | -3.00% | 66.3만 |
|---|
| 2026.07.10 | ₩80,165 | ₩81,194 | ₩79,056 | ₩79,550 | -0.77% | 64.3만 |
|---|
| 2026.07.09 | ₩76,918 | ₩79,296 | ₩76,691 | ₩78,655 | +2.26% | 77만 |
|---|
| 2026.07.08 | ₩77,893 | ₩78,000 | ₩75,983 | ₩76,317 | -2.02% | 71.6만 |
|---|
| 2026.07.07 | ₩78,535 | ₩79,457 | ₩77,613 | ₩77,920 | -0.78% | 85.3만 |
|---|
| 2026.07.06 | ₩75,515 | ₩77,907 | ₩74,874 | ₩77,372 | +2.46% | 61.8만 |
|---|
| 2026.07.02 | ₩75,021 | ₩76,170 | ₩74,580 | ₩75,622 | +0.80% | 83.1만 |
|---|
| 2026.07.01 | ₩73,952 | ₩74,820 | ₩72,736 | ₩73,912 | -0.05% | 72.7만 |
|---|
| 2026.06.30 | ₩75,489 | ₩76,825 | ₩73,765 | ₩73,778 | -2.27% | 65.7만 |
|---|
| 2026.06.29 | ₩76,330 | ₩77,239 | ₩75,074 | ₩75,422 | -1.19% | 50.4만 |
|---|
| 2026.06.26 | ₩76,130 | ₩77,239 | ₩75,622 | ₩76,865 | +0.97% | 50.5만 |
|---|
| 2026.06.25 | ₩75,943 | ₩76,798 | ₩74,299 | ₩75,114 | -1.09% | 53.5만 |
|---|
| 2026.06.24 | ₩79,216 | ₩79,550 | ₩74,500 | ₩75,328 | -4.91% | 68.5만 |
|---|
| 2026.06.23 | ₩79,684 | ₩80,058 | ₩78,922 | ₩79,163 | -0.65% | 41.6만 |
|---|
| 2026.06.22 | ₩79,123 | ₩80,392 | ₩78,949 | ₩80,218 | +1.38% | 57.8만 |
|---|
| 2026.06.18 | ₩79,938 | ₩79,938 | ₩78,241 | ₩78,922 | -1.27% | 148.7만 |
|---|
| 2026.06.17 | ₩77,827 | ₩79,737 | ₩77,827 | ₩79,216 | +1.79% | 63.6만 |
|---|
| 2026.06.16 | ₩78,468 | ₩78,896 | ₩77,573 | ₩78,495 | +0.03% | 50.5만 |
|---|
| 2026.06.15 | ₩78,415 | ₩78,815 | ₩77,306 | ₩77,773 | -0.82% | 60.7만 |
|---|
| 2026.06.12 | ₩77,867 | ₩78,668 | ₩77,479 | ₩77,827 | -0.05% | 37.7만 |
|---|
| 2026.06.11 | ₩76,731 | ₩77,640 | ₩76,223 | ₩77,319 | +0.77% | 41.9만 |
|---|
| 2026.06.10 | ₩76,825 | ₩78,094 | ₩76,183 | ₩76,597 | -0.30% | 68.5만 |
|---|
| 2026.06.09 | ₩77,225 | ₩77,960 | ₩76,477 | ₩77,025 | -0.26% | 74.6만 |
|---|
| 2026.06.08 | ₩76,758 | ₩77,493 | ₩75,996 | ₩76,090 | -0.87% | 81.5만 |
|---|
| 2026.06.05 | ₩76,130 | ₩76,464 | ₩75,048 | ₩76,197 | +0.09% | 52만 |
|---|
| 2026.06.04 | ₩75,849 | ₩77,065 | ₩74,994 | ₩76,063 | +0.28% | 53.7만 |
|---|
| 2026.06.03 | ₩74,219 | ₩74,994 | ₩73,337 | ₩74,687 | +0.63% | 86.7만 |
|---|
| 2026.06.02 | ₩75,195 | ₩75,756 | ₩74,326 | ₩74,967 | -0.30% | 130.3만 |
|---|
| 2026.06.01 | ₩74,567 | ₩75,395 | ₩74,193 | ₩74,674 | +0.14% | 68.8만 |
|---|
| 2026.05.29 | ₩74,166 | ₩75,863 | ₩73,765 | ₩74,901 | +0.99% | 120.9만 |
|---|
| 2026.05.28 | ₩75,475 | ₩75,542 | ₩72,696 | ₩74,112 | -1.81% | 96.8만 |
|---|
| 2026.05.27 | ₩74,727 | ₩76,410 | ₩74,286 | ₩76,010 | +1.72% | 74.4만 |
|---|
| 2026.05.26 | ₩73,150 | ₩74,834 | ₩73,150 | ₩74,714 | +2.14% | 48.2만 |
|---|
| 2026.05.22 | ₩72,095 | ₩73,471 | ₩71,961 | ₩73,231 | +1.58% | 56.9만 |
|---|
| 2026.05.21 | ₩71,440 | ₩72,255 | ₩70,585 | ₩71,961 | +0.73% | 69.9만 |
|---|
| 2026.05.20 | ₩72,068 | ₩72,643 | ₩70,492 | ₩71,828 | -0.33% | 78.3만 |
|---|
| 2026.05.19 | ₩72,656 | ₩73,712 | ₩71,734 | ₩71,774 | -1.21% | 103.7만 |
|---|
| 2026.05.18 | ₩72,389 | ₩74,366 | ₩72,242 | ₩72,709 | +0.44% | 91.8만 |
|---|
| 2026.05.15 | ₩74,259 | ₩74,259 | ₩72,001 | ₩72,228 | -2.73% | 74.8만 |
|---|
| 2026.05.14 | ₩75,088 | ₩75,275 | ₩73,832 | ₩74,406 | -0.91% | 65.6만 |
|---|
| 2026.05.13 | ₩74,513 | ₩74,981 | ₩73,524 | ₩74,620 | +0.14% | 70.5만 |
|---|
| 2026.05.12 | ₩74,273 | ₩75,168 | ₩73,391 | ₩75,008 | +0.99% | 57.6만 |
|---|
| 2026.05.11 | ₩74,714 | ₩75,542 | ₩73,484 | ₩74,446 | -0.36% | 48.8만 |
|---|
| 2026.05.08 | ₩72,456 | ₩74,767 | ₩71,333 | ₩74,754 | +3.17% | 79.6만 |
|---|
| 2026.05.07 | ₩74,433 | ₩74,820 | ₩72,135 | ₩72,603 | -2.46% | 74.6만 |
|---|
| 2026.05.06 | ₩74,019 | ₩75,462 | ₩73,524 | ₩74,259 | +0.32% | 77.4만 |
|---|
| 2026.05.05 | ₩72,215 | ₩74,607 | ₩71,961 | ₩73,578 | +1.89% | 97.8만 |
|---|
| 2026.05.04 | ₩71,333 | ₩72,148 | ₩69,944 | ₩72,148 | +1.14% | 126.3만 |
|---|
| 2026.05.01 | ₩75,676 | ₩76,918 | ₩71,347 | ₩72,309 | -4.45% | 160.1만 |
|---|
| 2026.04.30 | ₩75,128 | ₩78,014 | ₩74,994 | ₩77,613 | +3.31% | 66.2만 |
|---|
| 2026.04.29 | ₩75,943 | ₩76,344 | ₩75,261 | ₩75,301 | -0.84% | 61.4만 |
|---|
| 2026.04.28 | ₩76,491 | ₩77,012 | ₩75,676 | ₩75,983 | -0.66% | 88.2만 |
|---|
| 2026.04.27 | ₩74,567 | ₩76,010 | ₩74,046 | ₩75,863 | +1.74% | 90.5만 |
|---|
| 2026.04.24 | ₩75,141 | ₩76,050 | ₩73,524 | ₩74,633 | -0.68% | 76만 |
|---|
| 2026.04.23 | ₩76,597 | ₩76,718 | ₩74,981 | ₩75,448 | -1.50% | 86.5만 |
|---|
| 2026.04.22 | ₩76,170 | ₩76,838 | ₩75,168 | ₩76,651 | +0.63% | 160.9만 |
|---|
| 2026.04.21 | ₩76,504 | ₩77,212 | ₩75,475 | ₩75,756 | -0.98% | 80만 |
|---|
| 2026.04.20 | ₩75,515 | ₩77,065 | ₩75,435 | ₩76,223 | +0.94% | 58.2만 |
|---|
| 2026.04.17 | ₩76,424 | ₩76,891 | ₩75,382 | ₩75,742 | -0.89% | 87.1만 |
|---|
| 2026.04.16 | ₩76,317 | ₩77,212 | ₩74,994 | ₩76,090 | -0.30% | 97.4만 |
|---|
| 2026.04.15 | ₩78,054 | ₩78,896 | ₩77,359 | ₩77,493 | -0.72% | 87만 |
|---|
| 2026.04.14 | ₩75,408 | ₩78,281 | ₩75,408 | ₩77,893 | +3.30% | 91.8만 |
|---|
| 2026.04.13 | ₩73,364 | ₩75,422 | ₩72,803 | ₩75,221 | +2.53% | 78.1만 |
|---|
| 2026.04.10 | ₩75,582 | ₩76,370 | ₩73,164 | ₩73,845 | -2.30% | 56.5만 |
|---|
| 2026.04.09 | ₩76,090 | ₩76,718 | ₩74,046 | ₩76,063 | -0.04% | 81.4만 |
|---|
| 2026.04.08 | ₩76,344 | ₩78,294 | ₩75,956 | ₩76,557 | +0.28% | 126.8만 |
|---|
| 2026.04.07 | ₩76,624 | ₩77,680 | ₩75,635 | ₩75,876 | -0.98% | 104.6만 |
|---|
| 2026.04.06 | ₩77,225 | ₩77,827 | ₩76,357 | ₩76,878 | -0.45% | 68.5만 |
|---|
| 2026.04.02 | ₩76,397 | ₩78,254 | ₩75,155 | ₩77,239 | +1.10% | 64.4만 |
|---|
| 2026.04.01 | ₩76,250 | ₩77,773 | ₩75,595 | ₩77,559 | +1.72% | 73.5만 |
|---|
| 2026.03.31 | ₩76,063 | ₩77,132 | ₩74,633 | ₩75,769 | -0.39% | 68.1만 |
|---|
| 2026.03.30 | ₩75,462 | ₩75,889 | ₩74,420 | ₩75,061 | -0.53% | 55.5만 |
|---|
| 2026.03.27 | ₩76,263 | ₩76,263 | ₩74,767 | ₩74,820 | -1.89% | 48.5만 |
|---|
| 2026.03.26 | ₩76,557 | ₩77,225 | ₩76,116 | ₩76,611 | +0.07% | 52.2만 |
|---|
| 2026.03.25 | ₩76,036 | ₩77,479 | ₩75,622 | ₩76,825 | +1.04% | 66.3만 |
|---|
| 2026.03.24 | ₩74,607 | ₩75,702 | ₩74,166 | ₩75,261 | +0.88% | 53.8만 |
|---|
| 2026.03.23 | ₩75,582 | ₩76,477 | ₩74,914 | ₩75,208 | -0.49% | 72.1만 |
|---|
| 2026.03.20 | ₩74,620 | ₩75,074 | ₩73,591 | ₩74,380 | -0.32% | 322.5만 |
|---|
| 2026.03.19 | ₩74,019 | ₩75,168 | ₩73,070 | ₩74,553 | +0.72% | 72.3만 |
|---|
| 2026.03.18 | ₩75,542 | ₩75,836 | ₩74,259 | ₩74,754 | -1.04% | 69.8만 |
|---|
| 2026.03.17 | ₩75,702 | ₩77,252 | ₩75,689 | ₩76,010 | +0.41% | 71.5만 |
|---|
| 2026.03.16 | ₩76,624 | ₩77,212 | ₩75,515 | ₩75,622 | -1.31% | 67.5만 |
|---|
| 2026.03.13 | ₩76,183 | ₩77,225 | ₩75,863 | ₩76,143 | -0.05% | 83.1만 |
|---|
| 2026.03.12 | ₩75,008 | ₩75,970 | ₩74,259 | ₩75,555 | +0.73% | 135.3만 |
|---|
| 2026.03.11 | ₩73,551 | ₩75,929 | ₩72,589 | ₩75,903 | +3.20% | 95.4만 |
|---|
| 2026.03.10 | ₩74,179 | ₩75,061 | ₩72,496 | ₩73,832 | -0.47% | 55.2만 |
|---|
| 2026.03.09 | ₩73,511 | ₩74,420 | ₩71,200 | ₩73,939 | +0.58% | 79.9만 |
|---|
| 2026.03.06 | ₩74,727 | ₩74,901 | ₩72,509 | ₩74,633 | -0.13% | 76.2만 |
|---|
| 2026.03.05 | ₩76,170 | ₩76,504 | ₩75,088 | ₩75,996 | -0.23% | 62.8만 |
|---|
| 2026.03.04 | ₩75,716 | ₩76,544 | ₩75,195 | ₩76,424 | +0.94% | 74.8만 |
|---|
| 2026.03.03 | ₩74,219 | ₩76,250 | ₩73,524 | ₩75,422 | +1.62% | 83.5만 |
|---|
| 2026.03.02 | ₩73,725 | ₩76,597 | ₩73,565 | ₩76,116 | +3.24% | 71.6만 |
|---|
| 2026.02.27 | ₩75,382 | ₩75,382 | ₩73,378 | ₩74,834 | -0.73% | 78.3만 |
|---|
| 2026.02.26 | ₩75,622 | ₩76,450 | ₩74,820 | ₩76,076 | +0.60% | 69.4만 |
|---|
| 2026.02.25 | ₩74,767 | ₩75,622 | ₩73,391 | ₩75,328 | +0.75% | 34.6만 |
|---|
| 2026.02.24 | ₩73,017 | ₩74,152 | ₩72,830 | ₩74,019 | +1.37% | 40만 |
|---|
| 2026.02.23 | ₩74,660 | ₩75,208 | ₩72,082 | ₩73,057 | -2.15% | 66.9만 |
|---|
| 2026.02.20 | ₩73,231 | ₩74,887 | ₩72,776 | ₩74,660 | +1.95% | 88.5만 |
|---|
| 2026.02.19 | ₩74,072 | ₩74,500 | ₩71,761 | ₩73,231 | -1.14% | 55.5만 |
|---|
| 2026.02.18 | ₩73,378 | ₩74,954 | ₩73,378 | ₩74,901 | +2.08% | 40.4만 |
|---|
| 2026.02.17 | ₩74,687 | ₩75,729 | ₩72,830 | ₩73,324 | -1.82% | 62.6만 |
|---|
| 2026.02.13 | ₩72,696 | ₩74,099 | ₩71,120 | ₩74,072 | +1.89% | 106.8만 |
|---|
| 2026.02.12 | ₩72,269 | ₩74,193 | ₩71,120 | ₩72,549 | +0.39% | 88.9만 |
|---|
| 2026.02.11 | ₩72,616 | ₩73,444 | ₩70,251 | ₩71,975 | -0.88% | 77.1만 |
|---|
| 2026.02.10 | ₩70,946 | ₩72,616 | ₩70,932 | ₩72,589 | +2.32% | 79.3만 |
|---|
| 2026.02.09 | ₩69,690 | ₩71,307 | ₩69,556 | ₩71,253 | +2.24% | 56.7만 |
|---|
| 2026.02.06 | ₩70,492 | ₩70,545 | ₩69,249 | ₩69,636 | -1.21% | 76.6만 |
|---|
| 2026.02.05 | ₩71,601 | ₩71,601 | ₩69,743 | ₩69,944 | -2.31% | 58.3만 |
|---|
| 2026.02.04 | ₩70,679 | ₩71,587 | ₩70,064 | ₩71,026 | +0.49% | 60.5만 |
|---|
| 2026.02.03 | ₩71,320 | ₩71,707 | ₩69,636 | ₩70,545 | -1.09% | 76만 |
|---|
| 2026.02.02 | ₩70,852 | ₩72,416 | ₩70,652 | ₩71,774 | +1.30% | 77.2만 |
|---|
| 2026.01.30 | ₩70,144 | ₩72,656 | ₩68,808 | ₩71,186 | +1.49% | 99.6만 |
|---|
| 2026.01.29 | ₩71,293 | ₩72,202 | ₩70,158 | ₩70,852 | -0.62% | 124.8만 |
|---|
| 2026.01.28 | ₩70,264 | ₩70,999 | ₩69,623 | ₩70,692 | +0.61% | 66.2만 |
|---|
| 2026.01.27 | ₩71,213 | ₩71,547 | ₩69,636 | ₩70,158 | -1.48% | 43.2만 |
|---|
| 2026.01.26 | ₩71,667 | ₩72,750 | ₩70,719 | ₩71,360 | -0.43% | 73.4만 |
|---|
| 2026.01.23 | ₩72,910 | ₩73,297 | ₩71,160 | ₩71,400 | -2.07% | 40.4만 |
|---|
| 2026.01.22 | ₩73,084 | ₩73,658 | ₩72,589 | ₩73,070 | -0.02% | 50.9만 |
|---|
| 2026.01.21 | ₩71,774 | ₩73,057 | ₩71,440 | ₩72,563 | +1.10% | 101.9만 |
|---|
| 2026.01.20 | ₩71,587 | ₩72,202 | ₩70,812 | ₩71,267 | -0.45% | 47.2만 |
|---|
| 2026.01.16 | ₩71,120 | ₩72,790 | ₩70,932 | ₩72,643 | +2.14% | 55.1만 |
|---|
| 2026.01.15 | ₩70,545 | ₩71,534 | ₩70,011 | ₩71,360 | +1.16% | 46.3만 |
|---|
| 2026.01.14 | ₩68,140 | ₩69,930 | ₩67,886 | ₩69,890 | +2.57% | 48.2만 |
|---|
| 2026.01.13 | ₩70,451 | ₩70,598 | ₩68,487 | ₩68,541 | -2.71% | 41.9만 |
|---|
| 2026.01.12 | ₩70,037 | ₩70,839 | ₩69,677 | ₩70,585 | +0.78% | 60.5만 |
|---|
| 2026.01.09 | ₩70,345 | ₩71,293 | ₩70,305 | ₩70,652 | +0.44% | 59.1만 |
|---|
| 2026.01.08 | ₩70,144 | ₩70,879 | ₩69,890 | ₩70,719 | +0.82% | 48.5만 |
|---|
| 2026.01.07 | ₩70,986 | ₩71,333 | ₩69,850 | ₩70,278 | -1.00% | 43.4만 |
|---|
| 2026.01.06 | ₩71,507 | ₩72,295 | ₩70,786 | ₩70,986 | -0.73% | 83.3만 |
|---|
| 2026.01.05 | ₩69,396 | ₩72,295 | ₩69,249 | ₩71,547 | +3.10% | 55.3만 |
|---|
| 2026.01.02 | ₩69,490 | ₩70,305 | ₩68,862 | ₩69,971 | +0.69% | 44.3만 |
|---|
| 2025.12.31 | ₩70,799 | ₩70,919 | ₩69,570 | ₩69,570 | -1.74% | 38.8만 |
|---|
| 2025.12.30 | ₩71,841 | ₩72,148 | ₩70,799 | ₩70,852 | -1.38% | 43.7만 |
|---|
| 2025.12.29 | ₩72,335 | ₩72,496 | ₩71,467 | ₩71,961 | -0.52% | 37.1만 |
|---|
| 2025.12.26 | ₩72,709 | ₩72,709 | ₩71,948 | ₩72,322 | -0.53% | 32.9만 |
|---|
| 2025.12.24 | ₩72,068 | ₩72,790 | ₩71,961 | ₩72,589 | +0.72% | 22.7만 |
|---|
| 2025.12.23 | ₩71,480 | ₩72,629 | ₩71,240 | ₩72,162 | +0.95% | 53.1만 |
|---|
| 2025.12.22 | ₩70,438 | ₩71,854 | ₩70,438 | ₩71,574 | +1.61% | 42.7만 |
|---|
| 2025.12.19 | ₩70,665 | ₩71,494 | ₩70,198 | ₩70,331 | -0.47% | 114만 |
|---|
| 2025.12.18 | ₩71,013 | ₩71,560 | ₩69,316 | ₩70,705 | -0.43% | 49만 |
|---|
| 2025.12.17 | ₩69,783 | ₩71,039 | ₩69,476 | ₩70,492 | +1.01% | 55.6만 |
|---|
| 2025.12.16 | ₩69,583 | ₩70,679 | ₩68,995 | ₩69,610 | +0.04% | 58만 |
|---|
| 2025.12.15 | ₩69,717 | ₩70,131 | ₩68,902 | ₩69,356 | -0.52% | 73만 |
|---|
| 2025.12.12 | ₩70,665 | ₩70,665 | ₩69,329 | ₩69,730 | -1.32% | 33만 |
|---|
| 2025.12.11 | ₩68,848 | ₩70,358 | ₩68,541 | ₩70,158 | +1.90% | 105.4만 |
|---|
| 2025.12.10 | ₩67,632 | ₩69,329 | ₩67,325 | ₩68,862 | +1.82% | 66.8만 |
|---|
| 2025.12.09 | ₩66,978 | ₩68,340 | ₩66,978 | ₩67,833 | +1.28% | 46.9만 |
|---|
| 2025.12.08 | ₩67,766 | ₩67,766 | ₩66,817 | ₩67,071 | -1.03% | 93.3만 |
|---|
| 2025.12.05 | ₩67,739 | ₩68,554 | ₩67,619 | ₩67,940 | +0.30% | 35.4만 |
|---|
| 2025.12.04 | ₩67,552 | ₩68,701 | ₩67,338 | ₩67,833 | +0.42% | 48.8만 |
|---|
| 2025.12.03 | ₩66,964 | ₩68,073 | ₩66,911 | ₩67,606 | +0.96% | 84.8만 |
|---|
| 2025.12.02 | ₩66,724 | ₩67,552 | ₩66,243 | ₩66,978 | +0.38% | 69.9만 |
|---|
| 2025.12.01 | ₩66,777 | ₩67,539 | ₩66,296 | ₩66,684 | -0.14% | 64.8만 |
|---|
| 2025.11.28 | ₩67,499 | ₩67,499 | ₩66,791 | ₩67,031 | -0.69% | 22.2만 |
|---|
| 2025.11.26 | ₩66,109 | ₩67,646 | ₩66,109 | ₩67,232 | +1.70% | 74.3만 |
|---|
| 2025.11.25 | ₩65,468 | ₩66,310 | ₩65,374 | ₩66,042 | +0.88% | 59.7만 |
|---|
| 2025.11.24 | ₩64,533 | ₩65,388 | ₩64,292 | ₩65,361 | +1.28% | 92.3만 |
|---|
| 2025.11.21 | ₩63,771 | ₩65,000 | ₩63,330 | ₩64,666 | +1.40% | 66.1만 |
|---|
| 2025.11.20 | ₩64,773 | ₩65,000 | ₩63,197 | ₩63,531 | -1.92% | 56.8만 |
|---|
| 2025.11.19 | ₩64,453 | ₩65,000 | ₩63,584 | ₩64,185 | -0.41% | 59.3만 |
|---|
| 2025.11.18 | ₩63,865 | ₩65,014 | ₩63,477 | ₩64,613 | +1.17% | 49.9만 |
|---|
| 2025.11.17 | ₩65,548 | ₩65,548 | ₩64,012 | ₩64,078 | -2.24% | 48만 |
|---|
| 2025.11.14 | ₩65,602 | ₩66,270 | ₩64,974 | ₩65,682 | +0.12% | 41.5만 |
|---|
| 2025.11.13 | ₩66,951 | ₩67,566 | ₩65,588 | ₩65,735 | -1.82% | 39.1만 |
|---|
| 2025.11.12 | ₩66,697 | ₩68,033 | ₩66,697 | ₩67,298 | +0.90% | 40.2만 |
|---|
| 2025.11.11 | ₩66,417 | ₩66,831 | ₩66,163 | ₩66,697 | +0.42% | 28.7만 |
|---|
| 2025.11.10 | ₩66,096 | ₩67,044 | ₩65,869 | ₩66,363 | +0.40% | 40.1만 |
|---|
| 2025.11.07 | ₩66,016 | ₩66,417 | ₩65,441 | ₩66,083 | +0.10% | 36.9만 |
|---|
| 2025.11.06 | ₩66,710 | ₩66,978 | ₩65,602 | ₩66,604 | -0.16% | 75.8만 |
|---|
| 2025.11.05 | ₩66,123 | ₩67,445 | ₩66,056 | ₩67,085 | +1.45% | 61만 |
|---|
| 2025.11.04 | ₩65,401 | ₩66,310 | ₩64,867 | ₩66,229 | +1.27% | 60.1만 |
|---|
| 2025.11.03 | ₩64,800 | ₩65,575 | ₩63,157 | ₩65,548 | +1.15% | 66.6만 |
|---|
| 2025.10.31 | ₩64,773 | ₩65,762 | ₩62,341 | ₩64,773 | 0.00% | 86.2만 |
|---|
| 2025.10.30 | ₩63,384 | ₩64,346 | ₩62,716 | ₩63,197 | -0.30% | 128.3만 |
|---|
| 2025.10.29 | ₩64,292 | ₩64,907 | ₩63,183 | ₩63,704 | -0.91% | 58.4만 |
|---|
| 2025.10.28 | ₩65,428 | ₩65,428 | ₩64,239 | ₩64,680 | -1.14% | 47.3만 |
|---|
| 2025.10.27 | ₩65,054 | ₩66,069 | ₩64,893 | ₩65,481 | +0.66% | 68.9만 |
|---|
| 2025.10.24 | ₩67,552 | ₩67,606 | ₩64,252 | ₩64,332 | -4.77% | 79.6만 |
|---|
| 2025.10.23 | ₩68,381 | ₩68,421 | ₩66,871 | ₩67,085 | -1.90% | 41.5만 |
|---|
| 2025.10.22 | ₩69,142 | ₩69,396 | ₩67,966 | ₩68,167 | -1.41% | 24.1만 |
|---|
| 2025.10.21 | ₩68,688 | ₩69,436 | ₩68,688 | ₩68,915 | +0.33% | 25.9만 |
|---|
| 2025.10.20 | ₩69,249 | ₩69,596 | ₩68,835 | ₩69,142 | -0.15% | 35.1만 |
|---|
| 2025.10.17 | ₩68,568 | ₩68,955 | ₩67,726 | ₩68,821 | +0.37% | 39.9만 |
|---|
| 2025.10.16 | ₩69,556 | ₩69,957 | ₩67,926 | ₩68,461 | -1.58% | 49.6만 |
|---|
| 2025.10.15 | ₩70,331 | ₩70,385 | ₩68,701 | ₩69,730 | -0.85% | 64.3만 |
|---|
| 2025.10.14 | ₩69,356 | ₩70,679 | ₩69,049 | ₩70,051 | +1.00% | 39.3만 |
|---|
| 2025.10.13 | ₩68,728 | ₩70,278 | ₩68,688 | ₩69,677 | +1.38% | 46.9만 |
|---|
| 2025.10.10 | ₩70,492 | ₩71,213 | ₩67,793 | ₩68,194 | -3.26% | 70.7만 |
|---|